Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
06 Jan, 2022 17.26 17.41 17.21 17.29 439.6 Thousand
05 Jan, 2022 17.37 17.51 17.18 17.22 506.6 Thousand
04 Jan, 2022 17.41 17.57 17.33 17.38 574.6 Thousand
03 Jan, 2022 17.18 17.45 17.17 17.44 652.6 Thousand
31 Dec, 2021 16.94 17.12 16.94 17.09 723.4 Thousand
30 Dec, 2021 17.15 17.29 16.96 16.99 468 Thousand
29 Dec, 2021 17.1 17.13 17.0 17.13 520.3 Thousand
28 Dec, 2021 17.34 17.44 17.25 17.28 549.8 Thousand
27 Dec, 2021 17.17 17.27 17.02 17.26 460 Thousand
23 Dec, 2021 16.98 17.15 16.98 17.03 448.7 Thousand